Singapore markets close in 1 hour 18 minutes
Straits Times Index
2,978.82+29.78(+1.01%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,457.74+477.53(+1.65%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
Strike:305.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210319C00305000 | 2021-02-26 9:30AM EST | 2021-03-19 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210416C00305000 | 2021-02-24 11:04AM EST | 2021-04-16 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA210716C00305000 | 2021-02-16 11:40AM EST | 2021-07-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA211015C00305000 | 2021-02-23 11:00AM EST | 2021-10-15 | 61.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA220121C00305000 | 2021-02-26 10:09AM EST | 2022-01-21 | 70.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MA230120C00305000 | 2021-02-24 2:05PM EST | 2023-01-20 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00305000 | 2021-02-25 1:09PM EST | 2021-03-05 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA210312P00305000 | 2021-02-23 9:33AM EST | 2021-03-12 | 1.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MA210319P00305000 | 2021-02-26 3:38PM EST | 2021-03-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MA210326P00305000 | 2021-02-26 10:18AM EST | 2021-03-26 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA210401P00305000 | 2021-02-25 10:03AM EST | 2021-04-01 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA210416P00305000 | 2021-02-26 2:39PM EST | 2021-04-16 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA210716P00305000 | 2021-02-26 10:19AM EST | 2021-07-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA211015P00305000 | 2021-02-19 2:14PM EST | 2021-10-15 | 20.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA220121P00305000 | 2021-02-25 3:20PM EST | 2022-01-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA230120P00305000 | 2021-02-05 1:55PM EST | 2023-01-20 | 40.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
